Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.78 | 54.61 | 54.61 | 54.61 | 25 | +0.52(+0.96%) |
Aug 30, 2016 | 54.46 | 55.45 | 54.09 | 54.09 | 1,788 | -1.07(-1.93%) |
Aug 29, 2016 | 54.80 | 55.64 | 54.70 | 55.16 | 2,392 | -0.14(-0.24%) |
Aug 25, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 104 | +0.30(+0.54%) |
Aug 24, 2016 | 55.29 | 55.29 | 55.00 | 55.00 | 989 | +0.19(+0.34%) |
Aug 23, 2016 | 56.22 | 56.22 | 54.81 | 54.81 | 562 | -1.41(-2.51%) |
Aug 22, 2016 | 56.22 | 56.22 | 56.22 | 56.22 | 118 | +1.18(+2.15%) |
Aug 19, 2016 | 54.91 | 55.04 | 54.91 | 55.04 | 1,741 | -0.06(-0.11%) |
Aug 18, 2016 | 55.10 | 55.10 | 55.10 | 55.10 | 120 | -0.54(-0.98%) |
Aug 17, 2016 | 55.21 | 55.65 | 55.21 | 55.65 | 363 | +0.35(+0.64%) |
Aug 16, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 815 | -0.46(-0.83%) |
Aug 15, 2016 | 54.45 | 56.22 | 54.45 | 55.75 | 4,058 | +0.04(+0.08%) |
Aug 12, 2016 | 54.64 | 55.71 | 54.64 | 55.71 | 2,952 | -0.63(-1.12%) |
Aug 11, 2016 | 56.56 | 56.56 | 54.89 | 56.35 | 2,165 | +2.06(+3.79%) |
Aug 10, 2016 | 54.33 | 54.33 | 54.29 | 54.29 | 772 | -1.30(-2.34%) |
Aug 05, 2016 | 55.59 | 55.59 | 55.59 | 55.59 | 100 | +0.35(+0.64%) |
Aug 04, 2016 | 55.27 | 55.27 | 55.23 | 55.23 | 427 | +0.78(+1.44%) |
Aug 03, 2016 | 54.87 | 54.87 | 54.45 | 54.45 | 528 | -0.01(-0.02%) |
Aug 02, 2016 | 54.45 | 54.45 | 54.45 | 54.45 | 1,172 | +0.42(+0.78%) |
Jul 29, 2016 | 58.20 | 54.03 | 54.03 | 54.03 | 132 | -1.79(-3.21%) |
Jul 27, 2016 | 55.95 | 55.82 | 55.82 | 55.82 | 235 | -0.27(-0.48%) |
Jul 26, 2016 | 55.77 | 56.09 | 55.77 | 56.09 | 581 | +0.04(+0.08%) |
Jul 25, 2016 | 56.58 | 56.99 | 55.34 | 56.05 | 6,684 | -1.11(-1.93%) |
Jul 22, 2016 | 58.09 | 58.09 | 57.16 | 57.16 | 722 | +0.00(+0.00%) |
Jul 21, 2016 | 55.76 | 57.39 | 55.29 | 57.16 | 11,893 | +1.78(+3.22%) |
Jul 20, 2016 | 55.29 | 55.68 | 55.25 | 55.38 | 3,163 | +0.34(+0.61%) |
Jul 19, 2016 | 54.96 | 55.71 | 54.87 | 55.04 | 4,466 | +1.01(+1.88%) |
Jul 18, 2016 | 54.02 | 54.47 | 52.89 | 54.02 | 5,946 | -0.39(-0.72%) |
Jul 15, 2016 | 55.29 | 55.67 | 54.10 | 54.42 | 9,345 | -0.45(-0.82%) |
Jul 14, 2016 | 55.10 | 55.56 | 54.87 | 54.87 | 1,793 | +0.00(+0.00%) |
Jul 13, 2016 | 55.25 | 55.97 | 54.87 | 54.87 | 3,315 | +0.00(+0.00%) |
Jul 12, 2016 | 55.04 | 55.54 | 54.87 | 54.87 | 2,269 | -0.84(-1.52%) |
Jul 11, 2016 | 54.33 | 56.30 | 54.33 | 55.71 | 5,348 | +0.25(+0.46%) |
Jul 08, 2016 | 55.68 | 55.80 | 55.10 | 55.46 | 2,138 | +0.80(+1.47%) |
Jul 07, 2016 | 56.21 | 56.21 | 54.66 | 54.66 | 416 | -0.26(-0.48%) |
Jul 05, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 548 | +0.03(+0.05%) |
Jul 01, 2016 | 53.49 | 54.89 | 54.89 | 54.89 | 4,264 | +0.70(+1.29%) |
Jun 30, 2016 | 52.48 | 54.19 | 52.48 | 54.19 | 4,075 | +0.35(+0.64%) |
Jun 29, 2016 | 51.75 | 53.85 | 51.75 | 53.85 | 2,672 | +1.56(+2.99%) |
Jun 28, 2016 | 51.86 | 52.66 | 51.86 | 52.28 | 4,205 | -0.05(-0.10%) |
Jun 27, 2016 | 52.34 | 52.34 | 52.34 | 52.34 | 258 | +0.24(+0.47%) |
Jun 24, 2016 | 52.09 | 52.09 | 52.09 | 52.09 | 565 | -0.02(-0.03%) |
Jun 23, 2016 | 52.98 | 53.19 | 52.09 | 52.11 | 2,961 | -2.92(-5.31%) |
Jun 20, 2016 | 57.16 | 55.03 | 55.03 | 55.03 | 59 | -3.07(-5.29%) |
Jun 17, 2016 | 54.02 | 58.46 | 54.02 | 58.10 | 2,894 | +5.11(+9.64%) |
Jun 16, 2016 | 58.45 | 58.45 | 52.99 | 52.99 | 463 | -1.17(-2.16%) |
Jun 15, 2016 | 54.02 | 54.89 | 53.44 | 54.17 | 1,915 | +0.22(+0.41%) |
Jun 14, 2016 | 53.37 | 54.02 | 53.37 | 53.94 | 2,238 | +0.43(+0.80%) |
Jun 13, 2016 | 52.73 | 53.52 | 52.73 | 53.52 | 408 | -0.50(-0.92%) |
Jun 10, 2016 | 52.47 | 54.02 | 52.47 | 54.02 | 777 | +1.50(+2.86%) |
Jun 09, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 560 | -0.80(-1.50%) |
Jun 07, 2016 | 52.94 | 53.32 | 53.32 | 53.32 | 142 | -0.71(-1.31%) |
Jun 06, 2016 | 52.59 | 54.02 | 52.59 | 54.02 | 2,949 | +0.24(+0.44%) |
Jun 03, 2016 | 52.76 | 54.02 | 52.76 | 53.79 | 4,504 | +1.05(+1.98%) |
Jun 02, 2016 | 52.80 | 53.01 | 52.59 | 52.74 | 1,344 | -0.02(-0.03%) |